First Financial Bankshares Stock Price History (NASDAQ:FFIN)

Add to My Stocks
$45.15 $0.4 (0.89%) FFIN stock closing price Dec 07, 2016 (Closing)

The 10 year data of First Financial Bankshares stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and First Financial Bankshares P/E ratio data for the stock. The stock price was at a 5 year high of 45.55 on 25 Nov, 2016 as seen from First Financial Bankshares stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0744.7545.3544.3045.1522774128.769.43
2016-12-0644.1544.9543.9044.7527862628.509.35
2016-12-0543.5544.3843.1543.8525692127.939.16
2016-12-0243.7543.8342.9543.2030142527.529.02
2016-12-0143.2544.1042.9543.8044281627.909.15
2016-11-3044.6544.7542.9043.0553180027.428.99
2016-11-2943.8544.4043.3044.0042653228.039.19
2016-11-2845.2045.3344.3044.6529455228.449.33
2016-11-2545.6045.6545.3045.558176729.019.51
2016-11-240.000.000.0045.550N/AN/A
2016-11-2345.5045.8044.9545.5522563129.019.51
2016-11-2245.0045.3044.2145.2528597228.829.45
2016-11-2145.1045.2543.4544.8019191428.549.36
2016-11-1844.8045.0543.4545.0529933028.699.41
2016-11-1745.1045.5543.9045.1019831328.739.42
2016-11-1645.0045.0344.1545.0027010228.669.40
2016-11-1544.0545.7041.3045.0533190428.699.41
2016-11-1444.0546.7043.9544.6539222728.449.33
2016-11-1141.8043.5041.1543.3061745027.589.04
2016-11-1039.8541.9539.8541.7546103226.598.72
2016-11-0936.9039.3036.7139.0037858224.848.15
2016-11-0836.6036.9036.3936.6010710723.317.65
2016-11-0736.4036.9036.1036.9021439623.507.71
2016-11-0435.5036.2035.3035.6516614422.717.45
2016-11-0335.4035.7535.2535.5013778322.617.42
2016-11-0235.7535.8535.0535.2522526122.457.36
2016-11-0136.2036.2535.5035.9016611922.877.50
2016-10-3136.0036.3035.9036.2022376023.067.56
2016-10-2836.0036.1835.7235.9811979922.927.52
2016-10-2736.2936.4735.9436.0212160222.947.52
2016-10-2636.0936.4235.8736.0213531522.947.52
2016-10-2536.4736.5536.2236.3511656323.157.59
2016-10-2436.4036.6736.0736.4317314123.207.61
2016-10-2136.1236.5635.6036.0525264222.967.53
2016-10-2036.7237.2436.4636.6912703723.227.73
2016-10-1936.3637.0236.2736.8823530723.347.77
2016-10-1836.4736.4735.8436.2410880822.947.63
2016-10-1736.2436.3335.9035.948080722.757.57
2016-10-1436.4036.6335.8036.2911117822.977.64
2016-10-1336.3536.4035.6436.0720421922.837.60
2016-10-1236.9137.1236.4936.5817190123.157.71
2016-10-1137.0637.3936.6336.8315331723.317.76
2016-10-1036.9837.3836.8237.1114087123.497.82
2016-10-0736.8737.1436.2336.7922507123.297.75
2016-10-0636.9137.0436.4936.9611153723.397.79
2016-10-0536.4237.0036.3236.8816659723.347.77
2016-10-0436.2236.6436.0936.3512717423.017.66
2016-10-0336.4436.4435.8136.2515012822.947.64
2016-09-3035.7536.6435.6136.4419918323.067.68
2016-09-2936.2436.4735.5835.619446222.547.50
2016-09-2836.0036.2535.5636.2312814322.937.63
2016-09-2735.3236.1535.2135.7714037022.647.53
2016-09-2636.3136.3735.5035.5211370422.487.48
2016-09-2336.8937.0636.5536.6113920623.177.71
2016-09-2236.4836.9936.4436.9719229823.407.79
2016-09-2136.0736.4836.0436.3816362023.037.66
2016-09-2036.1136.3335.8035.887943322.717.56
2016-09-1935.9136.3335.6335.928999822.737.57
2016-09-1636.0036.0335.4935.8031179022.667.54
2016-09-1535.5836.0535.5835.988228222.777.58
2016-09-1436.1736.3135.5635.617777822.547.50
2016-09-1336.2936.4736.0236.2020779022.917.63
2016-09-1236.2936.9035.0036.8720161623.347.77
2016-09-0936.5136.8636.3036.4022477123.047.67
2016-09-0836.7136.8836.5336.7211934023.247.73
2016-09-0735.9936.7235.9936.6518555923.207.72
2016-09-0636.6136.6135.7636.1114267122.857.61
2016-09-050.000.000.0036.600N/AN/A
2016-09-0236.7236.7236.2336.6015844723.177.71
2016-09-0136.6536.6535.9836.5014730223.107.69
2016-08-3136.7436.8536.1936.6218803423.187.71
2016-08-3036.4036.7336.2736.679798623.217.72
2016-08-2936.0636.7036.0636.3312289122.997.65
2016-08-2636.1036.3635.8636.0015445922.797.58
2016-08-2535.8436.2135.8436.1812677622.907.62
2016-08-2435.8036.0635.7835.989674022.777.58
2016-08-2335.7036.0935.6235.8111868922.677.54
2016-08-2235.2935.6335.1835.575360022.517.49
2016-08-1935.4135.5935.3235.4512612722.447.47
2016-08-1835.2235.4935.0635.448491122.437.47
2016-08-1735.0235.3835.0235.2211233122.297.42
2016-08-1634.9735.1834.6035.078927322.207.39
2016-08-1534.6335.2734.6335.189275922.277.41
2016-08-1234.5034.7034.1734.6410612121.927.30
2016-08-1134.7635.0534.6634.689219521.957.31
2016-08-1035.2135.2634.6834.697370821.967.31
2016-08-0935.1135.4935.0035.2611535022.327.43
2016-08-0835.4935.5734.1835.188467922.277.41
2016-08-0534.5135.4534.4035.3519889522.377.45
Get more Data

First Financial Bankshares Stock Chart

View FFIN PE ratio, PS ratio stocks charts and compare with peers.
FFIN Chart
Note: Compare First Financial Bankshares stock price history with the index and industry peers.

First Financial Bankshares Historical Prices: Past 5 years

Max Stock Price 45.55 Nov 23,2016
Min Stock Price 15.35 Jun 05,2012
Avg Stock Price 27.56

First Financial Bankshares Historical PE ratio: Past 5 years

Max PE Ratio 29.01 Nov 25,2016
Min PE Ratio 13.83 Jun 05,2012
Avg PE Ratio 20.77

First Financial Bankshares Historical PS ratio: Past 5 years

Max PS Ratio 9.51 Nov 25,2016
Min PS Ratio 4.56 Jun 04,2012
Avg PS Ratio 7.01

FFIN Industry Peers

Company Price Change (%)
Prosperity Bancshares (PB)69.390.1 (0.14%)
Texas Capital Bancshares (TCBI)75.150.55 (0.74%)
Independent Bank (IBTX)630.2 (0.32%)
Southside Bancshares (SBSI)37.360.52 (1.41%)
International Bancshares (IBOC)40.60.2 (0.5%)
Veritex Holdings (VBTX)21.960.98 (4.67%)
Green Bancorp (GNBC)13.10.2 (1.55%)

We provide First Financial Bankshares historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick First Financial Bankshares stock analysis. The price movement is easily depicted in the First Financial Bankshares stock price history chart. The daily volume changes indicate the investor interest in the stock.   The closing price was 44.75 and 278626 shares of FFIN were traded on 06 Dec, 2016. Looking at First Financial Bankshares stock market history data, the P/S ratio was at a low of 3.49 on 07 Nov, 2007. .